[2497 東証マザーズ] ユナイテッド 日足 時系列データ

[2497 東証マザーズ] ユナイテッド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282089.002144.002030.002142.006635001387277700
2017-04-272086.002120.002034.002120.00299600622629500
2017-04-261986.002078.001985.002078.00263400537402100
2017-04-251947.001982.001941.001973.0081100159211700
2017-04-241980.001995.001947.001947.00102200200381800
2017-04-211999.002005.001961.001976.00106900211438700
2017-04-202011.002030.001964.001980.00177000352352600
2017-04-191974.002028.001968.002016.00161500323850800
2017-04-182000.002010.001937.001954.00156500307725700
2017-04-171911.001993.001911.001968.00159900313588400
2017-04-141910.001965.001894.001915.00145600281139400
2017-04-131880.001966.001850.001947.00270800518906300
2017-04-121900.001929.001866.001880.00342400647711700
2017-04-112000.002022.001956.001965.00212400420209700
2017-04-102055.002067.002014.002017.00162000329330600
2017-04-072003.002050.001941.002033.00350300704840600
2017-04-062010.002025.001936.001969.00397200784383800
2017-04-052071.002109.002013.002057.00230100472681300
2017-04-042181.002200.002013.002076.00449800942389800
2017-04-032208.002219.002159.002181.00135800296791800
2017-03-312229.002230.002188.002190.00145600321692600
2017-03-302292.002298.002177.002191.00288100643768900
2017-03-292187.002284.002175.002262.00257100576734000
2017-03-282148.002194.002148.002160.00181300393882700
2017-03-272201.002216.002115.002139.00396500856501000
2017-03-242232.002277.002227.002253.00151200341484100
2017-03-232219.002244.002193.002229.00204000452120400
2017-03-222191.002240.002191.002201.00195200430768800
2017-03-212227.002267.002205.002252.00259100581094200
2017-03-172289.002304.002199.002227.00346300775209000
2017-03-162211.002316.002207.002289.00373300847622000
2017-03-152345.002372.002190.002225.005736001295196100
2017-03-142300.002390.002239.002372.005794001342391200
2017-03-132499.002515.002324.002325.006514001562224900
2017-03-102594.002594.002453.002486.004193001052588200
2017-03-092554.002580.002506.002574.00308100784534000
2017-03-082550.002595.002492.002554.005396001372730700
2017-03-072537.002589.002491.002527.007002001777331600
2017-03-062420.002550.002400.002537.0013249003303028400
2017-03-032250.002399.002231.002394.0011706002760376900
2017-03-022235.002238.002188.002214.00237900528533400
2017-03-012201.002204.002130.002187.00259100561116600
2017-02-282200.002238.002184.002184.00273800605028000
2017-02-272191.002214.002170.002194.00164400361200800
2017-02-242184.002187.002160.002181.00169700368764800
2017-02-232230.002250.002151.002182.00343600754870800
2017-02-222174.002225.002163.002225.00284800626972000
2017-02-212194.002233.002140.002162.00300300653592400
2017-02-202160.002242.002090.002214.006874001495533200
2017-02-172382.002400.002169.002189.0010253002318004000
2017-02-162359.002418.002334.002410.00399800952105400
2017-02-152335.002394.002316.002350.00336100792089800
2017-02-142342.002395.002300.002360.004957001166026700
2017-02-132285.002378.002280.002345.005689001328094500
2017-02-102200.002293.002189.002276.005380001213722700
2017-02-092100.002226.002100.002200.005986001307704800
2017-02-082039.002128.002020.002123.00337400700035300
2017-02-072075.002090.002030.002054.00408400840460500
2017-02-062043.002117.001997.002111.005044001041451900
2017-02-032000.002054.001985.002043.005292001071293500
2017-02-021920.002033.001920.002018.009679001924197200
2017-02-011818.001905.001810.001897.008229001543294000
2017-01-311775.001796.001765.001776.00152700271593100
2017-01-301774.001813.001772.001779.00152500272738100
2017-01-271795.001798.001765.001776.00132900236021000
2017-01-261806.001820.001783.001788.00139000250262400
2017-01-251773.001827.001766.001805.00315100567392600
2017-01-241750.001780.001746.001760.00103100181864000
2017-01-231750.001761.001735.001753.0079800139498200
2017-01-201758.001764.001729.001749.00127100221281100
2017-01-191792.001808.001747.001762.00164000290580000
2017-01-181759.001803.001759.001795.00163900292968000
2017-01-171785.001790.001744.001778.00102500181578200
2017-01-161800.001813.001760.001782.00112400200913700
2017-01-131754.001815.001752.001803.00199600358896600
2017-01-121794.001809.001740.001749.00193900342347100
2017-01-111840.001871.001795.001800.00248100454658100
2017-01-101799.001835.001766.001833.00423800766251600
2017-01-061798.001839.001783.001791.00273900494926800
2017-01-051750.001797.001750.001795.00236700422170600
2017-01-041737.001749.001719.001746.00132500230153900
2016-12-301720.001747.001703.001745.00131300227662700
2016-12-291730.001730.001691.001720.0077600132811600
2016-12-281724.001748.001704.001733.00167200289312500
2016-12-271678.001712.001672.001704.00167700284687200
2016-12-261641.001695.001641.001674.00111200186388200
2016-12-221702.001705.001654.001659.00169300282469500
2016-12-211727.001739.001683.001699.00182900310883200
2016-12-201710.001742.001700.001739.00166500286959100
2016-12-191700.001722.001676.001705.00137900234907200
2016-12-161746.001753.001692.001701.00139700239214200
2016-12-151740.001750.001718.001731.00102500177624500
2016-12-141745.001771.001735.001738.00213500374208500
2016-12-131672.001736.001670.001735.00144500247361900
2016-12-121678.001693.001662.001681.00133700224195700
2016-12-091686.001693.001669.001681.0097700163869200
2016-12-081711.001711.001676.001681.00102400172780900
2016-12-071705.001744.001696.001710.00196400337947100
2016-12-061701.001713.001656.001684.00167500281523100
2016-12-051687.001725.001673.001695.00195200332324800
2016-12-021710.001729.001666.001687.00186700316017700
2016-12-011790.001790.001710.001710.00351300609544400
2016-11-301789.001813.001753.001783.00428600766284300
2016-11-291688.001768.001686.001765.00290600504432400
2016-11-281665.001705.001657.001699.00184000310438800
2016-11-251713.001725.001655.001678.00269400456240600
2016-11-241700.001754.001684.001699.00313200538828000
2016-11-221700.001736.001655.001700.00402100683741100
2016-11-211750.001768.001671.001721.00407600703794900
2016-11-181730.001778.001706.001738.006704001166809700
2016-11-171650.001717.001619.001705.009869001649507600
2016-11-161527.001600.001518.001593.00509500797510000
2016-11-151437.001687.001433.001567.0015241002401158600
2016-11-141442.001470.001400.001431.00273400392307800
2016-11-111476.001491.001432.001472.00191500279832900
2016-11-101502.001515.001470.001476.00156100231936900
2016-11-091557.001558.001350.001438.00288600416734600
2016-11-081560.001574.001525.001525.0095700147483700
2016-11-071590.001597.001552.001565.0082700129761700
2016-11-041593.001613.001557.001582.00134500212245000
2016-11-021605.001657.001587.001613.00261300422631400
2016-11-011539.001640.001539.001631.00437500703670400
2016-10-311600.001626.001511.001541.00194500303695200
2016-10-281587.001623.001561.001605.00119500189435500
2016-10-271579.001614.001573.001594.00112700179653200
2016-10-261580.001595.001562.001572.0071200111978600
2016-10-251586.001598.001570.001580.0095000150188000
2016-10-241620.001621.001577.001586.00152500242529200
2016-10-211631.001645.001614.001616.0084000136411300
2016-10-201630.001661.001629.001642.0077200126801600
2016-10-191628.001660.001614.001654.00180800296954400
2016-10-181611.001636.001578.001627.00155100250184200
2016-10-171614.001619.001578.001612.0082500132274800
2016-10-141587.001613.001579.001612.0086000137592800
2016-10-131566.001605.001565.001585.0091600145276900
2016-10-121600.001620.001546.001565.00132100208559900
2016-10-111611.001642.001610.001620.00142300231530900
2016-10-071598.001604.001580.001597.0085500136094100
2016-10-061567.001628.001567.001613.00234700377649300
2016-10-051578.001580.001562.001575.005690089470200
2016-10-041593.001614.001568.001582.00128900204982400
2016-10-031550.001604.001540.001584.00240800381228700
2016-09-301503.001549.001499.001549.0087200133470200
2016-09-291535.001540.001509.001525.0087100132384100
2016-09-281536.001569.001515.001537.00155200237848300
2016-09-271508.001554.001496.001551.00173100265379400
2016-09-261471.001528.001466.001526.00156700236261400
2016-09-231469.001486.001456.001476.0082500121550300
2016-09-211450.001490.001442.001474.00127800187318500
2016-09-201461.001473.001438.001439.0073800107103200
2016-09-161476.001498.001420.001477.00202600293953400
2016-09-151515.001536.001480.001481.00167200251051400
2016-09-141529.001592.001505.001521.00334700522729500
2016-09-131494.001567.001488.001544.00343400525767900
2016-09-121466.001495.001463.001479.00167200246714300
2016-09-091460.001485.001446.001482.00172000252053700
2016-09-081466.001476.001440.001442.00143500208904300
2016-09-071447.001480.001447.001479.00104800153981400
2016-09-061436.001483.001436.001468.00153100224853500
2016-09-051448.001487.001436.001437.00170300249105700
2016-09-021403.001444.001403.001444.0089100127390700
2016-09-011415.001425.001401.001425.0085000120248800
2016-08-311406.001416.001387.001406.00108000151137900
2016-08-301411.001429.001397.001417.006600093046200
2016-08-291420.001435.001407.001429.00113600161353400
2016-08-261436.001450.001415.001425.00111200158994600
2016-08-251443.001447.001425.001440.00102600147494300
2016-08-241428.001453.001406.001437.0097200139138500
2016-08-231360.001478.001360.001428.00400900575833200
2016-08-221388.001395.001361.001366.006620090871000
2016-08-191381.001381.001352.001375.005390073607400
2016-08-181378.001393.001356.001373.00129500177349700
2016-08-171434.001434.001372.001384.00266500370827500
2016-08-161420.001438.001385.001434.00189400268461200
2016-08-151410.001423.001397.001419.006020085030900
2016-08-121390.001413.001387.001410.00101100141560700
2016-08-101386.001404.001360.001392.00107400148932300
2016-08-091385.001420.001360.001386.00143700199360300
2016-08-081431.001439.001363.001374.00299800417598500
2016-08-051480.001489.001437.001451.00243000355046200
2016-08-041366.001524.001366.001498.0012083001776220400
2016-08-031402.001424.001333.001336.00394000546048500
2016-08-021473.001510.001430.001432.00412900602941100
2016-08-011401.001515.001370.001500.007773001139476800
2016-07-291286.001456.001286.001422.0011754001639194400
2016-07-281320.001339.001288.001291.00206700270113500
2016-07-271320.001357.001316.001334.00126300168907000
2016-07-261327.001356.001312.001320.00164300218114000
2016-07-251399.001406.001325.001357.00399000543150700
2016-07-221325.001524.001292.001439.0013233001888222200
2016-07-211310.001325.001295.001320.0094800124163300
2016-07-201321.001349.001283.001295.00179000234916000
2016-07-191324.001343.001295.001310.00160800210743700
2016-07-151406.001410.001318.001324.00246200331434400
2016-07-141366.001417.001364.001376.00143500199306700
2016-07-131381.001394.001345.001390.00190200261595200
2016-07-121342.001382.001342.001360.00132100179900800
2016-07-111340.001353.001328.001342.0084100112578600
2016-07-081325.001359.001298.001307.00128100168966600
2016-07-071377.001377.001335.001337.0099400134493000
2016-07-061380.001400.001341.001368.00178500244454100
2016-07-051409.001413.001365.001405.00116400162116700
2016-07-041395.001424.001390.001415.00211600297459800
2016-07-011312.001365.001312.001365.00233600314280100
2016-06-301313.001324.001299.001303.00153000200518500
2016-06-291318.001329.001285.001296.00173600226801200
2016-06-281219.001320.001200.001303.00214000271766500
2016-06-271264.001266.001196.001239.00257100318581700
2016-06-241361.001369.001079.001234.00628100776923900
2016-06-231310.001335.001299.001320.00195500256181700
2016-06-221358.001386.001310.001315.00249300332811300
2016-06-211317.001357.001314.001351.00288100384492900
2016-06-201347.001389.001326.001353.00235000319256800
2016-06-171350.001352.001276.001317.00306000402177400
2016-06-161407.001416.001293.001296.00512600686651900
2016-06-151395.001460.001386.001406.00377500533463200
2016-06-141544.001550.001412.001421.007032001036572600
2016-06-131574.001605.001555.001564.00341800539432800
2016-06-101599.001671.001594.001614.00571200925114600
2016-06-091555.001597.001552.001578.00245200385807700
2016-06-081588.001596.001557.001568.00218900344698900
2016-06-071608.001610.001582.001594.00196100312595700
2016-06-061565.001603.001540.001598.00350300550493800
2016-06-031610.001634.001596.001628.00237100382842100
2016-06-021650.001650.001586.001602.00525300846741100
2016-06-011705.001815.001626.001667.0020948003612970100
2016-05-311640.001663.001586.001657.006176001006100100
2016-05-301558.001622.001554.001614.00349800557343000
2016-05-271616.001636.001544.001562.00579400919263000
2016-05-261608.001646.001571.001615.0010245001651109000
2016-05-251710.001776.001670.001688.0011206001930890300
2016-05-241858.001895.001692.001702.0038385006826578300
2016-05-231930.001931.001830.001931.0040673007722905000
2016-05-201510.001578.001486.001531.007651001168926000
2016-05-191394.001425.001372.001415.00154500216507200
2016-05-181406.001420.001348.001377.00233600321048100
2016-05-171360.001425.001360.001405.00174500243718400
2016-05-161377.001405.001342.001345.00253700346902400
2016-05-131420.001430.001382.001392.00208400291026800
2016-05-121445.001473.001425.001430.00187900270990400
2016-05-111516.001525.001440.001442.00480700715003500
2016-05-101491.001492.001438.001485.00153900226465500
2016-05-091462.001510.001450.001498.00165500245523700
2016-05-061420.001465.001405.001465.00168400241577900
2016-05-021362.001399.001340.001393.00104400143755300
2016-04-281440.001448.001380.001410.00412800581217400
2016-04-271493.001503.001460.001485.0090900135088200
2016-04-261490.001513.001441.001473.00206000304341500
2016-04-251519.001547.001485.001486.00193700292252200
2016-04-221519.001542.001486.001515.00123000185546700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog